Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 18.50
+0.35 (1.93%)
Jun 25, 2026, 11:12 AM CET
Zelluna ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 18.60 | 19.40 | 17.95 | 18.15 | 18.15 | -1.63% | 25,762 |
| Jun 23, 2026 | 19.45 | 19.45 | 18.20 | 18.45 | 18.45 | -2.38% | 17,595 |
| Jun 22, 2026 | 19.00 | 19.65 | 18.60 | 18.90 | 18.90 | -0.53% | 56,604 |
| Jun 19, 2026 | 18.85 | 19.00 | 18.30 | 19.00 | 19.00 | 1.60% | 42,086 |
| Jun 18, 2026 | 18.90 | 18.90 | 18.05 | 18.70 | 18.70 | -9.22% | 3,288,654 |
| Jun 17, 2026 | 21.00 | 21.00 | 19.95 | 20.60 | 20.60 | -2.37% | 15,604 |
| Jun 16, 2026 | 21.20 | 21.20 | 19.20 | 21.10 | 21.10 | -0.47% | 59,045 |
| Jun 15, 2026 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 3.41% | 19,545 |
| Jun 12, 2026 | 22.00 | 22.00 | 19.80 | 20.50 | 20.50 | 2.50% | 14,026 |
| Jun 11, 2026 | 21.00 | 21.90 | 20.00 | 20.00 | 20.00 | -8.26% | 39,887 |
| Jun 10, 2026 | 22.00 | 22.00 | 20.70 | 21.80 | 21.80 | -0.91% | 21,303 |
| Jun 9, 2026 | 23.10 | 23.10 | 22.00 | 22.00 | 22.00 | - | 4,612 |
| Jun 8, 2026 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -3.93% | 13,445 |
| Jun 5, 2026 | 22.80 | 23.00 | 22.40 | 22.90 | 22.90 | 0.44% | 8,634 |
| Jun 4, 2026 | 21.40 | 23.00 | 21.40 | 22.80 | 22.80 | 5.56% | 40,301 |
| Jun 3, 2026 | 21.70 | 21.70 | 20.00 | 21.60 | 21.60 | 2.37% | 2,235 |
| Jun 2, 2026 | 20.60 | 21.40 | 20.60 | 21.10 | 21.10 | 0.48% | 11,017 |
| Jun 1, 2026 | 21.70 | 21.70 | 20.50 | 21.00 | 21.00 | -3.23% | 25,122 |
| May 29, 2026 | 21.80 | 22.20 | 21.70 | 21.70 | 21.70 | -2.25% | 5,148 |
| May 28, 2026 | 21.90 | 22.40 | 21.80 | 22.20 | 22.20 | 1.83% | 3,907 |
| May 27, 2026 | 21.60 | 22.10 | 21.00 | 21.80 | 21.80 | - | 13,423 |
| May 26, 2026 | 22.20 | 22.60 | 21.80 | 21.80 | 21.80 | -3.54% | 11,075 |
| May 22, 2026 | 22.60 | 22.80 | 22.30 | 22.60 | 22.60 | 0.44% | 19,868 |
| May 21, 2026 | 21.20 | 22.60 | 21.20 | 22.50 | 22.50 | 4.65% | 34,908 |
| May 20, 2026 | 21.80 | 22.00 | 21.00 | 21.50 | 21.50 | -0.92% | 21,192 |
| May 19, 2026 | 21.80 | 22.60 | 21.70 | 21.70 | 21.70 | -3.12% | 21,340 |
| May 18, 2026 | 22.60 | 22.60 | 21.40 | 22.40 | 22.40 | 1.82% | 4,111 |
| May 15, 2026 | 22.60 | 22.60 | 21.30 | 22.00 | 22.00 | - | 11,249 |
| May 13, 2026 | 20.30 | 22.30 | 20.30 | 22.00 | 22.00 | 3.77% | 73,682 |
| May 12, 2026 | 22.60 | 22.60 | 21.00 | 21.20 | 21.20 | -0.93% | 46,775 |
| May 11, 2026 | 22.50 | 23.00 | 21.00 | 21.40 | 21.40 | -6.55% | 47,511 |
| May 8, 2026 | 23.40 | 23.40 | 22.20 | 22.90 | 22.90 | 1.33% | 15,802 |
| May 7, 2026 | 23.80 | 23.80 | 22.50 | 22.60 | 22.60 | 1.35% | 8,352 |
| May 6, 2026 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -1.76% | 19,206 |
| May 5, 2026 | 21.80 | 22.80 | 21.80 | 22.70 | 22.70 | 2.71% | 22,791 |
| May 4, 2026 | 22.10 | 22.20 | 21.50 | 22.10 | 22.10 | -0.45% | 24,070 |
| Apr 30, 2026 | 22.90 | 23.40 | 22.20 | 22.20 | 22.20 | -3.06% | 25,400 |
| Apr 29, 2026 | 24.90 | 24.90 | 22.90 | 22.90 | 22.90 | -2.55% | 60,171 |
| Apr 28, 2026 | 24.80 | 24.80 | 23.10 | 23.50 | 23.50 | -0.42% | 25,647 |
| Apr 27, 2026 | 23.00 | 26.60 | 23.00 | 23.60 | 23.60 | 5.36% | 75,285 |
| Apr 24, 2026 | 24.00 | 24.00 | 22.20 | 22.40 | 22.40 | -3.03% | 31,882 |
| Apr 23, 2026 | 23.70 | 23.70 | 21.60 | 23.10 | 23.10 | 1.32% | 57,939 |
| Apr 22, 2026 | 24.40 | 25.50 | 22.60 | 22.80 | 22.80 | -5.00% | 64,916 |
| Apr 21, 2026 | 25.30 | 25.90 | 22.50 | 24.00 | 24.00 | -5.14% | 381,695 |
| Apr 20, 2026 | 28.70 | 28.70 | 23.90 | 25.30 | 25.30 | -11.85% | 269,568 |
| Apr 17, 2026 | 31.90 | 35.80 | 25.60 | 28.70 | 28.70 | -5.90% | 481,548 |
| Apr 16, 2026 | 25.00 | 30.50 | 24.70 | 30.50 | 30.50 | 23.48% | 215,038 |
| Apr 15, 2026 | 23.10 | 25.00 | 23.10 | 24.70 | 24.70 | 10.76% | 95,441 |
| Apr 14, 2026 | 19.90 | 22.30 | 19.90 | 22.30 | 22.30 | 12.06% | 56,654 |
| Apr 13, 2026 | 19.80 | 20.00 | 19.55 | 19.90 | 19.90 | 0.51% | 34,449 |